Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
5.68
-0.23 (-3.89%)
Jun 27, 2025, 4:00 PM - Market closed
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.81 | 5.81 | 5.61 | 5.68 | 5.68 | -3.89% | 21,590,895 |
| Jun 26, 2025 | 5.87 | 6.00 | 5.82 | 5.91 | 5.91 | 0.51% | 15,593,672 |
| Jun 25, 2025 | 5.82 | 5.99 | 5.79 | 5.88 | 5.88 | 0.86% | 20,999,414 |
| Jun 24, 2025 | 6.00 | 6.00 | 5.78 | 5.83 | 5.83 | -4.74% | 19,658,804 |
| Jun 23, 2025 | 6.07 | 6.24 | 5.97 | 6.12 | 6.12 | 1.83% | 14,888,966 |
| Jun 20, 2025 | 6.19 | 6.22 | 6.01 | 6.01 | 6.01 | -3.53% | 31,586,032 |
| Jun 18, 2025 | 6.32 | 6.35 | 6.21 | 6.23 | 6.23 | -1.74% | 13,950,059 |
| Jun 17, 2025 | 6.26 | 6.37 | 6.25 | 6.34 | 6.34 | 1.77% | 15,699,338 |
| Jun 16, 2025 | 6.39 | 6.43 | 6.17 | 6.23 | 6.23 | -3.26% | 15,163,314 |
| Jun 13, 2025 | 6.72 | 6.74 | 6.40 | 6.44 | 6.44 | -1.53% | 15,574,265 |
| Jun 12, 2025 | 6.67 | 6.70 | 6.26 | 6.54 | 6.54 | -5.90% | 45,159,268 |
| Jun 11, 2025 | 6.94 | 6.99 | 6.86 | 6.95 | 6.95 | 0.58% | 15,488,785 |
| Jun 10, 2025 | 6.99 | 7.03 | 6.84 | 6.91 | 6.91 | -0.29% | 12,299,238 |
| Jun 9, 2025 | 6.95 | 7.00 | 6.87 | 6.93 | 6.93 | -0.14% | 12,753,962 |
| Jun 6, 2025 | 7.30 | 7.31 | 6.94 | 6.94 | 6.94 | -5.06% | 22,835,950 |
| Jun 5, 2025 | 7.20 | 7.44 | 7.18 | 7.31 | 7.31 | 2.81% | 27,503,925 |
| Jun 4, 2025 | 6.90 | 7.18 | 6.90 | 7.11 | 7.11 | 3.04% | 24,365,384 |
| Jun 3, 2025 | 6.76 | 6.91 | 6.72 | 6.90 | 6.90 | 0.29% | 11,587,751 |
| Jun 2, 2025 | 6.81 | 6.96 | 6.73 | 6.88 | 6.88 | 3.77% | 18,235,033 |
| May 30, 2025 | 6.46 | 6.65 | 6.46 | 6.63 | 6.63 | 1.84% | 9,584,950 |
| May 29, 2025 | 6.70 | 6.75 | 6.51 | 6.51 | 6.51 | -2.40% | 8,159,263 |
| May 28, 2025 | 6.70 | 6.75 | 6.60 | 6.67 | 6.67 | 0.30% | 8,723,336 |
| May 27, 2025 | 6.54 | 6.78 | 6.54 | 6.65 | 6.65 | -1.04% | 10,012,582 |
| May 23, 2025 | 6.72 | 6.85 | 6.60 | 6.72 | 6.72 | 2.44% | 15,607,493 |
| May 22, 2025 | 6.57 | 6.64 | 6.49 | 6.56 | 6.56 | -1.06% | 9,774,841 |
| May 21, 2025 | 6.52 | 6.69 | 6.47 | 6.63 | 6.63 | 2.79% | 11,425,021 |
| May 20, 2025 | 6.20 | 6.47 | 6.14 | 6.45 | 6.45 | 4.37% | 9,401,435 |
| May 19, 2025 | 6.03 | 6.20 | 6.03 | 6.18 | 6.18 | 3.52% | 5,101,651 |
| May 16, 2025 | 5.90 | 5.97 | 5.85 | 5.97 | 5.97 | -1.16% | 8,018,508 |
| May 15, 2025 | 6.02 | 6.09 | 5.96 | 6.04 | 6.04 | 1.00% | 11,041,313 |
| May 14, 2025 | 5.95 | 5.99 | 5.86 | 5.98 | 5.98 | -1.16% | 12,344,290 |
| May 13, 2025 | 6.21 | 6.21 | 6.00 | 6.05 | 6.05 | -1.47% | 12,517,421 |
| May 12, 2025 | 6.20 | 6.36 | 6.14 | 6.14 | 6.14 | -4.66% | 18,262,301 |
| May 9, 2025 | 6.35 | 6.44 | 6.26 | 6.44 | 6.44 | 2.88% | 14,615,070 |
| May 8, 2025 | 6.25 | 6.43 | 6.06 | 6.26 | 6.26 | -8.35% | 24,794,493 |
| May 7, 2025 | 6.69 | 6.92 | 6.68 | 6.83 | 6.83 | -1.01% | 12,434,386 |
| May 6, 2025 | 6.68 | 6.91 | 6.61 | 6.90 | 6.90 | 5.83% | 16,769,765 |
| May 5, 2025 | 6.47 | 6.56 | 6.32 | 6.52 | 6.52 | 3.99% | 15,030,699 |
| May 2, 2025 | 6.41 | 6.44 | 6.17 | 6.27 | 6.27 | -1.26% | 9,856,508 |
| May 1, 2025 | 6.50 | 6.55 | 6.33 | 6.35 | 6.35 | -5.22% | 11,221,069 |
| Apr 30, 2025 | 6.55 | 6.73 | 6.51 | 6.70 | 6.70 | 1.21% | 10,200,595 |
| Apr 29, 2025 | 6.63 | 6.68 | 6.53 | 6.62 | 6.62 | -0.75% | 6,886,315 |
| Apr 28, 2025 | 6.68 | 6.70 | 6.55 | 6.67 | 6.67 | -0.60% | 6,518,091 |
| Apr 25, 2025 | 6.61 | 6.74 | 6.60 | 6.71 | 6.71 | -1.32% | 6,513,752 |
| Apr 24, 2025 | 6.80 | 6.86 | 6.54 | 6.80 | 6.80 | 1.95% | 8,667,861 |
| Apr 23, 2025 | 6.56 | 6.73 | 6.55 | 6.67 | 6.67 | -2.20% | 11,716,598 |
| Apr 22, 2025 | 7.08 | 7.08 | 6.75 | 6.82 | 6.82 | -2.99% | 14,898,627 |
| Apr 21, 2025 | 7.36 | 7.45 | 6.90 | 7.03 | 7.03 | 0.29% | 12,767,849 |
| Apr 17, 2025 | 7.21 | 7.24 | 6.93 | 7.01 | 7.01 | -3.71% | 10,641,718 |
| Apr 16, 2025 | 7.24 | 7.37 | 7.07 | 7.28 | 7.28 | 4.60% | 16,594,963 |